メイテックグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,652 | 1,730 | 1,623 | 1,708 | +57 | +3.5% | 309,900 |
| 2010/06/15 | 1,644 | 1,654 | 1,629 | 1,651 | +6 | +0.4% | 75,300 |
| 2010/06/14 | 1,641 | 1,655 | 1,632 | 1,645 | +28 | +1.7% | 106,300 |
| 2010/06/11 | 1,612 | 1,631 | 1,603 | 1,617 | +8 | +0.5% | 206,400 |
| 2010/06/10 | 1,634 | 1,634 | 1,593 | 1,609 | -29 | -1.8% | 135,300 |
| 2010/06/09 | 1,663 | 1,668 | 1,618 | 1,638 | +38 | +2.4% | 272,600 |
| 2010/06/08 | 1,560 | 1,609 | 1,553 | 1,600 | +10 | +0.6% | 205,300 |
| 2010/06/07 | 1,621 | 1,622 | 1,584 | 1,590 | -86 | -5.1% | 133,800 |
| 2010/06/04 | 1,685 | 1,685 | 1,643 | 1,676 | +31 | +1.9% | 196,000 |
| 2010/06/03 | 1,639 | 1,653 | 1,620 | 1,645 | +7 | +0.4% | 162,000 |
| 2010/06/02 | 1,661 | 1,666 | 1,626 | 1,638 | -48 | -2.8% | 158,900 |
| 2010/06/01 | 1,664 | 1,699 | 1,641 | 1,686 | +5 | +0.3% | 183,100 |
| 2010/05/31 | 1,622 | 1,695 | 1,616 | 1,681 | +36 | +2.2% | 256,700 |
| 2010/05/28 | 1,648 | 1,670 | 1,609 | 1,645 | +34 | +2.1% | 173,800 |
| 2010/05/27 | 1,561 | 1,618 | 1,551 | 1,611 | +22 | +1.4% | 200,600 |
| 2010/05/26 | 1,626 | 1,645 | 1,572 | 1,589 | -11 | -0.7% | 245,400 |
| 2010/05/25 | 1,668 | 1,668 | 1,585 | 1,600 | -60 | -3.6% | 212,800 |
| 2010/05/24 | 1,656 | 1,691 | 1,656 | 1,660 | +11 | +0.7% | 179,600 |
| 2010/05/21 | 1,667 | 1,687 | 1,638 | 1,649 | -34 | -2% | 278,400 |
| 2010/05/20 | 1,652 | 1,716 | 1,652 | 1,683 | +6 | +0.4% | 272,000 |
| 2010/05/19 | 1,670 | 1,698 | 1,644 | 1,677 | -33 | -1.9% | 286,700 |
| 2010/05/18 | 1,770 | 1,780 | 1,701 | 1,710 | -85 | -4.7% | 409,000 |
| 2010/05/17 | 1,881 | 1,903 | 1,783 | 1,795 | -126 | -6.6% | 435,100 |
| 2010/05/14 | 1,919 | 1,950 | 1,876 | 1,921 | -1 | -0.1% | 397,900 |
| 2010/05/13 | 1,966 | 1,970 | 1,907 | 1,922 | -27 | -1.4% | 141,300 |
| 2010/05/12 | 1,928 | 1,967 | 1,921 | 1,949 | +22 | +1.1% | 121,800 |
| 2010/05/11 | 1,939 | 1,959 | 1,906 | 1,927 | +12 | +0.6% | 171,500 |
| 2010/05/10 | 1,901 | 1,928 | 1,884 | 1,915 | +6 | +0.3% | 171,300 |
| 2010/05/07 | 1,910 | 1,929 | 1,892 | 1,909 | -41 | -2.1% | 224,400 |
| 2010/05/06 | 1,961 | 1,973 | 1,931 | 1,950 | -23 | -1.2% | 231,600 |
| 2010/04/30 | 1,952 | 1,977 | 1,951 | 1,973 | +22 | +1.1% | 183,700 |
| 2010/04/28 | 1,967 | 1,973 | 1,940 | 1,951 | -19 | -1% | 189,000 |
| 2010/04/27 | 1,969 | 1,980 | 1,945 | 1,970 | +2 | +0.1% | 118,700 |
| 2010/04/26 | 1,932 | 1,975 | 1,927 | 1,968 | +64 | +3.4% | 216,700 |
| 2010/04/23 | 1,890 | 1,904 | 1,867 | 1,904 | +10 | +0.5% | 106,700 |
| 2010/04/22 | 1,855 | 1,903 | 1,840 | 1,894 | +13 | +0.7% | 177,000 |
| 2010/04/21 | 1,864 | 1,891 | 1,864 | 1,881 | -11 | -0.6% | 243,900 |
| 2010/04/20 | 1,906 | 1,913 | 1,886 | 1,892 | -13 | -0.7% | 123,600 |
| 2010/04/19 | 1,865 | 1,912 | 1,862 | 1,905 | +5 | +0.3% | 148,000 |
| 2010/04/16 | 1,916 | 1,922 | 1,896 | 1,900 | -16 | -0.8% | 138,900 |
| 2010/04/15 | 1,927 | 1,932 | 1,898 | 1,916 | -11 | -0.6% | 139,800 |
| 2010/04/14 | 1,932 | 1,944 | 1,920 | 1,927 | +10 | +0.5% | 86,600 |
| 2010/04/13 | 1,951 | 1,952 | 1,900 | 1,917 | -42 | -2.1% | 173,000 |
| 2010/04/12 | 1,934 | 1,978 | 1,932 | 1,959 | +46 | +2.4% | 137,300 |
| 2010/04/09 | 1,907 | 1,926 | 1,899 | 1,913 | -1 | -0.1% | 114,800 |
| 2010/04/08 | 1,907 | 1,931 | 1,904 | 1,914 | -22 | -1.1% | 195,700 |
| 2010/04/07 | 1,986 | 1,986 | 1,936 | 1,936 | -50 | -2.5% | 287,400 |
| 2010/04/06 | 1,989 | 2,009 | 1,970 | 1,986 | +16 | +0.8% | 263,200 |
| 2010/04/05 | 1,951 | 2,018 | 1,891 | 1,970 | +99 | +5.3% | 681,100 |
| 2010/04/02 | 1,890 | 1,890 | 1,863 | 1,871 | -22 | -1.2% | 237,900 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「メイテックＧＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メイテックＧＨＤ | 325,500円 | +6.2% | +5.2% | 3.29% | 21.12倍 | 5.28倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 76,700円 | +10.8% | +2.9% | 3.78% | 22.12倍 | 5.54倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| 共立メンテ | 324,200円 | +15.6% | +96.8% | 0.68% | 29.76倍 | 3.19倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| Ｊマテリアル | 230,900円 | +4.4% | -27.4% | 0.87% | 41.84倍 | 5.35倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＪＥＳＨＤ | 250,700円 | +17.5% | +29.4% | 0.92% | 54.45倍 | 16.02倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
